Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (NY: TGB )

2.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 2.490 2.540 2.440 2.500 844,200 +0.03(+1.21%)
Nov 29, 2006 2.360 2.490 2.350 2.470 680,500 +0.08(+3.35%)
Nov 28, 2006 2.390 2.410 2.330 2.390 422,300 -0.01(-0.42%)
Nov 27, 2006 2.420 2.460 2.370 2.400 607,100 -0.01(-0.41%)
Nov 24, 2006 2.410 2.420 2.390 2.410 403,200 +0.04(+1.69%)
Nov 22, 2006 2.330 2.410 2.320 2.370 878,100 +0.05(+2.16%)
Nov 21, 2006 2.340 2.360 2.300 2.320 788,500 +0.05(+2.20%)
Nov 20, 2006 2.280 2.330 2.260 2.270 687,800 +0.07(+3.18%)
Nov 17, 2006 2.250 2.260 2.160 2.200 1,610,800 -0.07(-3.08%)
Nov 16, 2006 2.370 2.390 2.260 2.270 943,400 -0.10(-4.22%)
Nov 15, 2006 2.300 2.380 2.220 2.370 1,125,400 +0.04(+1.79%)
Nov 14, 2006 2.390 2.390 2.300 2.328 1,555,700 -0.09(-3.79%)
Nov 13, 2006 2.500 2.510 2.400 2.420 1,703,300 -0.15(-5.84%)
Nov 10, 2006 2.680 2.680 2.510 2.570 1,229,900 -0.11(-4.10%)
Nov 09, 2006 2.580 2.680 2.580 2.680 1,068,200 +0.11(+4.28%)
Nov 08, 2006 2.600 2.600 2.510 2.570 782,700 -0.07(-2.65%)
Nov 07, 2006 2.610 2.690 2.590 2.640 718,800 +0.06(+2.29%)
Nov 06, 2006 2.600 2.610 2.540 2.581 731,200 -0.02(-0.69%)
Nov 03, 2006 2.490 2.600 2.470 2.599 952,200 +0.14(+5.65%)
Nov 02, 2006 2.440 2.500 2.400 2.460 681,400 +0.02(+0.82%)
Nov 01, 2006 2.580 2.630 2.440 2.440 1,165,900 -0.12(-4.69%)
Oct 31, 2006 2.360 2.590 2.300 2.560 1,179,700 +0.17(+7.11%)
Oct 30, 2006 2.450 2.470 2.390 2.390 465,900 -0.05(-2.05%)
Oct 27, 2006 2.440 2.470 2.380 2.440 642,600 -0.01(-0.41%)
Oct 26, 2006 2.490 2.530 2.430 2.450 641,300 -0.03(-1.21%)
Oct 25, 2006 2.450 2.520 2.450 2.480 679,500 +0.00(+0.00%)
Oct 24, 2006 2.490 2.530 2.430 2.480 499,300 -0.05(-1.98%)
Oct 23, 2006 2.500 2.590 2.490 2.530 518,800 +0.00(+0.00%)
Oct 20, 2006 2.540 2.540 2.470 2.530 775,400 -0.01(-0.39%)
Oct 19, 2006 2.400 2.540 2.400 2.540 1,001,100 +0.15(+6.28%)
Oct 18, 2006 2.469 2.470 2.360 2.390 598,500 -0.05(-2.05%)
Oct 17, 2006 2.500 2.500 2.330 2.440 878,700 -0.04(-1.61%)
Oct 16, 2006 2.430 2.490 2.390 2.480 1,153,200 +0.09(+3.77%)
Oct 13, 2006 2.210 2.400 2.200 2.390 2,110,800 +0.21(+9.63%)
Oct 12, 2006 2.130 2.180 2.100 2.180 408,600 +0.07(+3.32%)
Oct 11, 2006 2.100 2.160 2.100 2.110 313,600 -0.01(-0.47%)
Oct 10, 2006 2.100 2.150 2.080 2.120 302,300 -0.03(-1.40%)
Oct 09, 2006 2.170 2.200 2.130 2.150 205,800 -0.01(-0.46%)
Oct 06, 2006 2.160 2.190 2.100 2.160 392,500 +0.00(+0.00%)
Oct 05, 2006 2.080 2.170 2.070 2.160 601,400 +0.12(+5.88%)
Oct 04, 2006 2.050 2.100 1.990 2.040 1,304,400 +0.00(+0.00%)
Oct 03, 2006 2.111 2.140 2.010 2.040 803,700 -0.15(-6.85%)
Oct 02, 2006 2.210 2.230 2.151 2.190 526,700 +0.02(+0.92%)
Sep 29, 2006 2.150 2.170 2.140 2.170 362,100 +0.01(+0.46%)
Sep 28, 2006 2.160 2.210 2.140 2.160 514,900 -0.02(-0.92%)
Sep 27, 2006 2.090 2.180 2.070 2.180 738,800 +0.12(+5.83%)
Sep 26, 2006 1.970 2.070 1.960 2.060 717,800 +0.06(+3.12%)
Sep 25, 2006 2.040 2.100 1.990 1.998 973,100 -0.09(-4.42%)
Sep 22, 2006 2.140 2.140 2.060 2.090 516,700 +0.02(+0.97%)
Sep 21, 2006 2.000 2.080 1.960 2.070 855,000 +0.08(+4.02%)
Sep 20, 2006 2.070 2.120 1.990 1.990 1,050,300 -0.09(-4.33%)
Sep 19, 2006 2.100 2.140 2.040 2.080 793,800 -0.06(-2.80%)
Sep 18, 2006 2.130 2.150 2.100 2.140 486,300 +0.01(+0.47%)
Sep 15, 2006 2.090 2.139 2.050 2.130 777,800 +0.03(+1.43%)
Sep 14, 2006 2.230 2.240 2.100 2.100 1,195,600 -0.13(-5.83%)
Sep 13, 2006 2.220 2.250 2.200 2.230 703,300 +0.03(+1.36%)
Sep 12, 2006 2.160 2.240 2.100 2.200 700,300 +0.01(+0.46%)
Sep 11, 2006 2.240 2.270 2.160 2.190 1,492,500 -0.12(-5.19%)
Sep 08, 2006 2.330 2.350 2.300 2.310 488,400 -0.07(-2.94%)
Sep 07, 2006 2.400 2.420 2.320 2.380 686,700 -0.07(-2.86%)
Sep 06, 2006 2.490 2.540 2.410 2.450 718,600 -0.04(-1.60%)
Sep 05, 2006 2.450 2.570 2.450 2.490 1,546,200 +0.06(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.